SPY270319P00800000
SPY Mar 19 2027 800.00 Put
optionOPRA
EODOct 27, 2026
39.68USD-5.860%(-2.47)156Vol2,014OI
SPY270319P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.93 | 40.93 | 39.15 | 39.68 | -5.860% | 156 | 1,904 | 0.000% |
| 2026-10-26 | 43.97 | 43.97 | 42.15 | 42.15 | -8.806% | 28 | 1,876 | -5.860% |
| 2026-10-23 | 47.00 | 47.17 | 45.73 | 46.22 | +3.749% | 90 | 1,941 | -14.150% |
| 2026-10-22 | 42.50 | 45.00 | 42.50 | 44.55 | +19.662% | 78 | 1,943 | -10.932% |
| 2026-10-21 | 37.00 | 38.16 | 36.78 | 37.23 | -7.434% | 58 | 1,886 | +6.581% |
| 2026-10-20 | 42.18 | 42.43 | 38.41 | 40.22 | -1.902% | 74 | 1,847 | -1.343% |
| 2026-10-19 | 40.98 | 41.00 | 40.98 | 41.00 | -6.286% | 3 | 1,848 | -3.220% |
| 2026-10-16 | 37.89 | 44.00 | 37.89 | 43.75 | +16.822% | 16 | 1,838 | -9.303% |
| 2026-10-15 | 41.26 | 41.26 | 37.45 | 37.45 | -7.394% | 61 | 1,790 | +5.955% |
| 2026-10-14 | 38.65 | 40.56 | 38.65 | 40.44 | +16.879% | 28 | 1,807 | -1.879% |
| 2026-10-13 | 34.79 | 35.73 | 34.57 | 34.60 | -0.432% | 786 | 1,076 | +14.682% |
| 2026-10-12 | 34.98 | 35.03 | 34.59 | 34.75 | -0.544% | 333 | 746 | +14.187% |
| 2026-10-09 | 36.03 | 36.50 | 34.60 | 34.94 | -7.000% | 410 | 567 | +13.566% |
| 2026-10-08 | 37.00 | 38.44 | 36.65 | 37.57 | +5.593% | 22 | 573 | +5.616% |
| 2026-10-07 | 37.09 | 37.70 | 35.58 | 35.58 | +2.212% | 10 | 571 | +11.523% |
| 2026-10-06 | 35.51 | 35.51 | 34.16 | 34.81 | -5.072% | 106 | 489 | +13.990% |
| 2026-10-05 | 39.52 | 39.52 | 36.66 | 36.67 | -9.902% | 5 | 487 | +8.208% |
| 2026-10-02 | 38.92 | 41.10 | 38.92 | 40.70 | -13.312% | 18 | 489 | -2.506% |
| 2026-10-01 | 46.95 | 46.95 | 46.95 | 46.95 | +7.609% | 4 | 489 | -15.485% |
| 2026-09-29 | 44.00 | 44.00 | 43.63 | 43.63 | +2.490% | 2 | 489 | -9.053% |
| 2026-09-28 | 41.50 | 43.50 | 40.35 | 42.57 | +4.109% | 6 | 487 | -6.789% |
| 2026-09-25 | 40.89 | 40.89 | 40.89 | 40.89 | -3.561% | 10 | 487 | -2.959% |
| 2026-09-24 | 43.01 | 43.01 | 42.20 | 42.40 | +5.446% | 3 | 488 | -6.415% |
| 2026-09-23 | 39.05 | 40.65 | 39.05 | 40.21 | +5.844% | 44 | 475 | -1.318% |
| 2026-09-22 | 38.37 | 38.58 | 37.99 | 37.99 | -0.861% | 14 | 462 | +4.449% |
| 2026-09-21 | 41.50 | 41.50 | 38.32 | 38.32 | -13.888% | 249 | 240 | +3.549% |
| 2026-09-18 | 46.25 | 46.25 | 44.50 | 44.50 | -5.218% | 2 | 240 | -10.831% |
| 2026-09-17 | 46.95 | 46.95 | 46.95 | 46.95 | -11.415% | 1 | 239 | -15.485% |
| 2026-09-16 | 53.00 | 53.00 | 53.00 | 53.00 | +17.127% | 1 | 239 | -25.132% |
| 2026-09-11 | 44.97 | 45.60 | 44.89 | 45.25 | -9.932% | 11 | 236 | -12.309% |
| 2026-09-10 | 50.24 | 50.24 | 50.24 | 50.24 | +20.566% | 1 | 236 | -21.019% |
| 2026-09-04 | 41.67 | 41.67 | 41.67 | 41.67 | +2.737% | 1 | 236 | -4.776% |
| 2026-09-03 | 41.20 | 41.20 | 40.48 | 40.56 | -16.371% | 115 | 135 | -2.170% |
| 2026-09-01 | 47.68 | 48.50 | 47.54 | 48.50 | +9.704% | 3 | 138 | -18.186% |
| 2026-08-31 | 44.21 | 44.21 | 44.21 | 44.21 | +1.005% | 4 | 142 | -10.247% |
| 2026-08-28 | 43.55 | 43.84 | 43.55 | 43.77 | +1.437% | 11 | 137 | -9.344% |
| 2026-08-27 | 45.71 | 45.71 | 43.15 | 43.15 | -5.991% | 36 | 136 | -8.042% |
| 2026-08-26 | 47.08 | 47.50 | 45.90 | 45.90 | -3.103% | 6 | 138 | -13.551% |
| 2026-08-25 | 47.37 | 47.37 | 47.37 | 47.37 | -1.313% | 1 | 138 | -16.234% |
| 2026-08-24 | 48.65 | 48.65 | 48.00 | 48.00 | +3.115% | 2 | 139 | -17.333% |
| 2026-08-21 | 47.25 | 47.25 | 46.55 | 46.55 | -3.021% | 3 | 137 | -14.758% |
| 2026-08-20 | 46.90 | 48.00 | 46.90 | 48.00 | +2.128% | 2 | 137 | -17.333% |
| 2026-08-18 | 46.99 | 47.11 | 46.73 | 47.00 | +5.856% | 7 | 139 | -15.574% |
| 2026-08-17 | 44.40 | 44.40 | 44.40 | 44.40 | +3.280% | 1 | 138 | -10.631% |
| 2026-08-14 | 42.22 | 42.99 | 42.22 | 42.99 | +1.105% | 4 | 139 | -7.699% |
| 2026-08-13 | 43.50 | 43.50 | 42.16 | 42.52 | -4.664% | 78 | 111 | -6.679% |
| 2026-08-12 | 44.83 | 44.83 | 44.60 | 44.60 | -0.999% | 7 | 109 | -11.031% |
| 2026-08-11 | 45.00 | 45.05 | 45.00 | 45.05 | -0.508% | 2 | 108 | -11.920% |
| 2026-08-10 | 44.30 | 45.28 | 44.30 | 45.28 | +0.846% | 3 | 107 | -12.367% |
| 2026-08-07 | 45.50 | 45.64 | 44.87 | 44.90 | -4.468% | 16 | 103 | -11.626% |
| 2026-08-06 | 47.00 | 47.00 | 47.00 | 47.00 | +3.183% | 11 | 103 | -15.574% |
| 2026-08-05 | 44.80 | 45.86 | 44.80 | 45.55 | -0.871% | 14 | 100 | -12.887% |
| 2026-08-04 | 49.00 | 49.00 | 45.42 | 45.95 | -30.902% | 39 | 82 | -13.645% |
| 2026-07-31 | 66.50 | 66.50 | 66.50 | 66.50 | +4.724% | 1 | 83 | -40.331% |
| 2026-07-30 | 63.50 | 63.50 | 63.50 | 63.50 | -6.273% | 1 | 82 | -37.512% |
| 2026-07-29 | 64.70 | 70.40 | 64.70 | 67.75 | +16.030% | 3 | 83 | -41.432% |
| 2026-07-22 | 58.39 | 58.39 | 58.39 | 58.39 | -9.641% | 1 | 82 | -32.043% |
| 2026-07-17 | 64.62 | 64.62 | 64.62 | 64.62 | +9.359% | 1 | 82 | -38.595% |
| 2026-07-13 | 58.12 | 59.09 | 58.11 | 59.09 | +5.744% | 4 | 80 | -32.848% |
| 2026-07-10 | 55.89 | 55.89 | 55.87 | 55.88 | -7.941% | 4 | 80 | -28.991% |
| 2026-07-09 | 60.70 | 60.70 | 60.70 | 60.70 | -5.599% | 5 | 80 | -34.629% |
| 2026-07-08 | 64.30 | 64.30 | 64.30 | 64.30 | +10.065% | 1 | 81 | -38.289% |
| 2026-07-06 | 58.42 | 58.42 | 58.42 | 58.42 | -10.467% | 1 | 80 | -32.078% |
| 2026-07-02 | 64.15 | 65.25 | 64.15 | 65.25 | +0.230% | 16 | 84 | -39.188% |
| 2026-06-29 | 67.05 | 71.00 | 65.10 | 65.10 | -6.934% | 45 | 79 | -39.048% |
| 2026-06-26 | 70.50 | 70.50 | 69.95 | 69.95 | -0.413% | 37 | 51 | -43.274% |
| 2026-06-25 | 70.23 | 70.24 | 70.23 | 70.24 | +10.198% | 8 | 44 | -43.508% |
| 2026-06-22 | 60.50 | 63.74 | 60.50 | 63.74 | +2.956% | 2 | 43 | -37.747% |
| 2026-06-17 | 61.91 | 61.91 | 61.91 | 61.91 | +2.381% | 15 | 43 | -35.907% |
| 2026-06-16 | 60.47 | 60.47 | 60.47 | 60.47 | +1.053% | 6 | 49 | -34.381% |
| 2026-06-15 | 59.84 | 59.84 | 59.84 | 59.84 | -17.485% | 6 | 43 | -33.690% |
| 2026-06-11 | 72.52 | 72.52 | 72.52 | 72.52 | -9.395% | 1 | 43 | -45.284% |
| 2026-06-10 | 80.10 | 80.10 | 79.75 | 80.04 | +1.819% | 18 | 25 | -50.425% |
| 2026-06-09 | 80.80 | 80.80 | 78.61 | 78.61 | +9.760% | 16 | 26 | -49.523% |
| 2026-06-05 | 68.61 | 71.62 | 68.61 | 71.62 | +22.868% | 4 | 25 | -44.596% |
| 2026-06-02 | 58.29 | 58.29 | 58.29 | 58.29 | +0.500% | 1 | 24 | -31.927% |
| 2026-06-01 | 57.96 | 58.00 | 57.96 | 58.00 | -3.974% | 2 | 24 | -31.586% |
| 2026-05-28 | 61.11 | 61.11 | 60.40 | 60.40 | -7.786% | 21 | 24 | -34.305% |
| 2026-05-22 | 65.70 | 65.70 | 65.50 | 65.50 | -3.107% | 2 | 25 | -39.420% |
| 2026-05-21 | 67.20 | 67.60 | 67.20 | 67.60 | -5.030% | 20 | 5 | -41.302% |
| 2026-05-15 | 71.18 | 71.18 | 71.18 | 71.18 | +3.535% | 1 | 5 | -44.254% |
| 2026-05-13 | 68.75 | 68.75 | 68.75 | 68.75 | -6.488% | 1 | 5 | -42.284% |
| 2026-05-08 | 73.52 | 73.52 | 73.52 | 73.52 | +0.027% | 1 | 4 | -46.028% |
| 2026-05-07 | 73.50 | 73.50 | 73.50 | 73.50 | +1.184% | 1 | 3 | -46.014% |
| 2026-05-06 | 72.64 | 72.64 | 72.64 | 72.64 | -10.454% | 1 | 3 | -45.374% |
| 2026-05-01 | 81.26 | 81.26 | 81.12 | 81.12 | -11.335% | 20 | 12 | -51.085% |
| 2026-04-22 | 91.49 | 91.49 | 91.49 | 91.49 | -4.628% | 1 | 12 | -56.629% |
| 2026-04-21 | 95.85 | 95.95 | 95.85 | 95.93 | -3.588% | 20 | 2 | -58.637% |
| 2026-04-16 | 98.00 | 99.50 | 98.00 | 99.50 | -21.431% | 2 | 2 | -60.121% |
| 2026-04-08 | 126.64 | 126.64 | 126.64 | 126.64 | -3.827% | 2 | 2 | -68.667% |
| 2026-03-18 | 131.68 | 131.68 | 131.68 | 131.68 | -4.177% | 99 | 101 | -69.866% |
| 2026-03-13 | 137.42 | 137.42 | 137.42 | 137.42 | +11.145% | 5 | 2 | -71.125% |
| 2026-03-05 | 123.64 | 123.64 | 123.64 | 123.64 | +4.144% | 3 | 5 | -67.907% |
| 2026-03-04 | 118.72 | 118.72 | 118.72 | 118.72 | +3.958% | 5 | 8 | -66.577% |
| 2026-02-18 | 114.20 | 114.20 | 114.20 | 114.20 | +8.762% | 2 | 3 | -65.254% |
| 2026-02-09 | 105.00 | 105.00 | 105.00 | 105.00 | -6.981% | 1 | 1 | -62.210% |
| 2025-10-28 | 112.88 | 112.88 | 112.88 | 112.88 | 0.000% | 1 | 0 | -64.848% |